FUCHS SE (FPE.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +0.9% vs the 50-day and +14.3% vs the 200-day average, 5.9% below the 52-week high and +42.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: FUCHS SE trades 0.9% above its 50-day and 14.3% above its 200-day moving average. (as of 2026-11-02)

Fuchs Petrolub develops, produces and distributes specialty lubricants and functional fluids used across automotive, industrial and other sectors, serving customers in Europe, the Middle East, Africa, Asia Pacific and the Americas. It supplies automotive and industrial lubricants, greases, metal-processing fluids and application-specific products for sectors such as aerospace, construction and wind energy.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FPE.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	37.95	38.25	36.80	37.25	-1.59%	33,733
2026-10-30	38.00	38.35	37.65	37.85	-1.05%	43,888
2026-10-29	38.60	38.60	37.95	38.25	-0.13%	18,013
2026-10-28	38.45	38.50	38.10	38.30	-0.39%	29,469
2026-10-27	38.65	38.75	38.25	38.45	-0.77%	12,613
2026-10-26	39.00	39.10	38.55	38.75	-0.64%	28,656
2026-10-23	38.90	39.00	38.55	39.00	+1.04%	28,544
2026-10-22	39.45	39.45	38.55	38.60	-2.28%	42,012
2026-10-21	38.50	39.60	38.50	39.50	+2.46%	20,451
2026-10-20	38.95	39.40	38.40	38.55	-1.53%	27,387
2026-10-19	38.70	39.60	38.35	39.15	+0.38%	85,820
2026-10-16	39.10	39.40	38.85	39.00	-0.26%	27,608
2026-10-15	38.65	39.10	38.40	39.10	+1.30%	51,896
2026-10-14	38.60	38.95	38.35	38.60	-0.26%	28,962
2026-10-13	38.15	38.75	37.85	38.70	+1.84%	30,489
2026-10-12	38.70	38.70	37.90	38.00	-0.91%	17,881
2026-10-09	38.00	38.60	38.00	38.35	+0.79%	27,924
2026-10-08	37.35	38.20	37.35	38.05	+0.93%	29,102
2026-10-07	37.80	38.00	37.50	37.70	-0.40%	34,269
2026-10-06	37.05	37.95	36.80	37.85	+2.16%	36,071
2026-10-05	37.05	37.20	36.75	37.05	+0.82%	52,701
2026-10-02	36.90	37.10	36.60	36.75	+0.00%	28,912
2026-10-01	36.80	36.90	36.25	36.75	-0.94%	33,539
2026-09-30	36.90	37.25	36.90	37.10	+0.68%	46,518
2026-09-29	37.35	37.35	36.75	36.85	-0.41%	37,914
2026-09-28	36.60	37.35	36.50	37.00	+1.23%	35,775
2026-09-25	37.05	37.05	36.15	36.55	-0.54%	26,178
2026-09-24	36.70	37.10	36.60	36.75	-0.54%	17,498
2026-09-23	36.75	36.95	36.60	36.95	+0.68%	22,225
2026-09-22	35.85	36.70	35.85	36.70	+3.09%	27,036
2026-09-21	35.35	35.65	35.05	35.60	+1.42%	40,168
2026-09-18	35.10	35.65	35.10	35.10	-1.13%	45,340
2026-09-17	35.70	35.90	35.50	35.50	-0.42%	21,985
2026-09-16	35.95	36.00	35.25	35.65	+0.56%	25,111
2026-09-15	35.50	35.75	35.15	35.45	-0.56%	47,316
2026-09-14	35.60	35.95	35.50	35.65	-0.28%	21,759
2026-09-11	36.40	36.40	35.60	35.75	-0.97%	23,443
2026-09-10	36.15	36.40	35.95	36.10	-0.14%	27,744
2026-09-09	36.75	36.80	36.15	36.15	-0.82%	36,466
2026-09-08	36.35	36.50	36.25	36.45	+0.28%	31,588
2026-09-07	36.45	36.50	36.15	36.35	-0.27%	12,507
2026-09-04	36.10	36.50	35.70	36.45	+1.11%	26,871
2026-09-03	35.00	36.45	35.00	36.05	+2.41%	43,642
2026-09-02	35.20	35.35	34.70	35.20	+0.86%	36,955
2026-09-01	34.75	34.95	34.50	34.90	+1.31%	42,489
2026-08-31	34.45	35.20	34.45	34.45	+0.00%	827,416
2026-08-28	34.30	34.85	33.75	34.45	+0.44%	149,812
2026-08-27	34.50	34.50	33.70	34.30	+0.29%	23,885
2026-08-26	34.35	34.70	34.20	34.20	-0.87%	16,091
2026-08-25	34.80	35.05	34.45	34.50	-1.00%	23,325
2026-08-24	34.65	35.10	34.65	34.85	+0.29%	18,177
2026-08-21	34.30	34.85	34.30	34.75	+1.31%	30,583
2026-08-20	34.00	34.65	34.00	34.30	+0.15%	28,326
2026-08-19	34.20	34.50	34.00	34.25	+0.88%	25,711
2026-08-18	33.75	34.10	33.70	33.95	+0.89%	67,180
2026-08-17	34.25	34.25	33.60	33.65	-0.88%	58,168
2026-08-14	34.15	34.25	33.85	33.95	+0.00%	20,184
2026-08-13	34.25	34.25	33.70	33.95	-0.59%	36,810
2026-08-12	34.70	34.70	33.90	34.15	-1.01%	37,999
2026-08-11	34.70	34.75	34.20	34.50	+0.15%	18,142
2026-08-10	35.20	35.20	34.30	34.45	-1.71%	30,090
2026-08-07	35.55	35.55	35.05	35.05	-0.28%	10,690
2026-08-06	35.90	35.90	35.15	35.15	-1.40%	32,282
2026-08-05	35.45	35.80	35.05	35.65	+1.28%	40,981
2026-08-04	35.05	35.35	34.75	35.20	+1.44%	32,150
2026-08-03	34.75	35.00	34.10	34.70	+0.58%	42,630
2026-07-31	35.25	35.30	34.25	34.50	-1.85%	74,684
2026-07-30	34.85	35.45	34.85	35.15	+0.57%	28,656
2026-07-29	35.00	35.10	34.55	34.95	+0.14%	28,038
2026-07-28	34.00	35.00	33.95	34.90	+3.10%	29,805
2026-07-27	34.60	34.60	33.60	33.85	-2.03%	44,954
2026-07-24	33.80	34.70	33.70	34.55	+3.75%	31,649
2026-07-23	33.60	34.25	33.30	33.30	+0.15%	48,339
2026-07-22	33.35	33.45	33.00	33.25	+0.15%	25,913
2026-07-21	32.90	33.20	32.50	33.20	+1.68%	24,928
2026-07-20	32.80	33.10	32.60	32.65	-1.21%	36,915
2026-07-17	33.60	33.95	33.05	33.05	-1.78%	19,964
2026-07-16	33.25	33.90	33.00	33.65	+1.97%	25,957
2026-07-15	33.65	33.65	32.80	33.00	-1.49%	17,364
2026-07-14	33.45	33.75	33.20	33.50	+0.45%	24,036
2026-07-13	32.95	33.45	32.80	33.35	+0.76%	31,011
2026-07-10	32.80	33.30	32.80	33.10	+0.15%	20,579
2026-07-09	33.40	33.45	32.55	33.05	-0.30%	22,398
2026-07-08	33.65	33.65	32.85	33.15	-0.60%	17,886
2026-07-07	33.60	33.65	33.20	33.35	-0.15%	22,144
2026-07-06	33.15	33.50	33.15	33.40	+0.45%	16,167
2026-07-03	33.05	33.25	32.90	33.25	+0.30%	16,859
2026-07-02	32.35	33.20	32.30	33.15	+2.31%	60,175
2026-07-01	32.65	32.80	31.85	32.40	-0.31%	76,081
2026-06-30	32.65	32.80	32.35	32.50	-0.46%	43,686
2026-06-29	32.90	32.95	32.25	32.65	-0.76%	53,308
2026-06-26	32.85	33.15	32.75	32.90	-0.60%	25,208
2026-06-25	33.00	33.50	32.75	33.10	+0.76%	43,501
2026-06-24	32.80	33.10	32.55	32.85	+0.31%	31,891
2026-06-23	32.35	32.75	32.00	32.75	+0.31%	58,339
2026-06-22	32.75	32.75	32.25	32.65	+0.15%	26,341
2026-06-19	32.45	32.95	32.45	32.60	+0.15%	38,360
2026-06-18	32.40	32.60	31.95	32.55	+0.46%	31,748
2026-06-17	32.05	32.60	32.05	32.40	+0.15%	18,427
2026-06-16	32.65	32.80	32.15	32.35	-0.92%	17,081
2026-06-15	32.90	33.45	32.65	32.65	-0.15%	22,179
2026-06-12	32.30	32.70	32.20	32.70	+1.55%	17,699
2026-06-11	32.10	32.45	31.75	32.20	+0.31%	24,397
2026-06-10	32.20	32.75	32.10	32.10	+0.31%	20,511
2026-06-09	32.30	32.50	31.95	32.00	-0.62%	36,013
2026-06-08	32.00	32.60	31.80	32.20	-0.16%	20,849
2026-06-05	32.40	33.10	32.05	32.25	-1.23%	26,410
2026-06-04	32.80	33.00	32.45	32.65	-1.06%	47,898
2026-06-03	32.75	33.10	32.60	33.00	+0.15%	66,659
2026-06-02	32.90	33.10	32.35	32.95	+0.15%	36,865
2026-06-01	32.75	33.10	32.45	32.90	+1.39%	31,499
2026-05-29	32.65	32.95	32.45	32.45	-0.76%	22,502
2026-05-28	32.20	32.75	32.00	32.70	+2.51%	25,490
2026-05-27	31.45	32.25	31.45	31.90	+2.41%	21,182
2026-05-26	31.55	31.60	31.15	31.15	-0.64%	14,814
2026-05-25	31.45	31.50	31.05	31.35	+0.48%	7,955
2026-05-22	30.95	31.45	30.90	31.20	+1.13%	18,982
2026-05-21	31.20	31.20	30.50	30.85	-0.32%	28,365
2026-05-20	30.60	31.15	30.60	30.95	+0.81%	22,818
2026-05-19	30.55	30.90	30.50	30.70	-0.16%	31,661
2026-05-18	30.70	30.85	30.20	30.75	+0.99%	42,983
2026-05-15	30.60	30.65	30.20	30.45	-0.65%	16,346
2026-05-14	30.25	30.90	30.25	30.65	+0.66%	25,854
2026-05-13	30.60	30.80	30.25	30.45	-0.33%	39,856
2026-05-12	30.75	31.10	30.10	30.55	-1.13%	23,686
2026-05-11	30.85	30.95	30.45	30.90	+0.32%	57,472
2026-05-08	31.00	31.10	30.75	30.80	-1.12%	38,886
2026-05-07	31.50	31.50	30.95	31.15	-3.71%	27,496
2026-05-06	32.30	32.75	32.20	32.35	+1.09%	36,085
2026-05-05	32.30	32.70	32.00	32.00	-0.47%	42,774
2026-05-04	32.85	33.15	32.15	32.15	-1.53%	81,052
2026-04-30	33.00	33.30	32.45	32.65	-2.54%	36,154
2026-04-29	32.75	33.65	32.60	33.50	+8.94%	99,084
2026-04-28	30.90	31.10	30.55	30.75	+0.00%	40,423
2026-04-27	31.20	31.20	30.60	30.75	-1.44%	35,195
2026-04-24	31.10	31.50	30.80	31.20	+1.13%	49,844
2026-04-23	31.20	31.25	30.80	30.85	-0.96%	44,440
2026-04-22	31.70	31.80	31.05	31.15	-1.42%	48,361
2026-04-21	31.70	31.75	31.45	31.60	+0.16%	43,602
2026-04-20	31.60	31.95	31.50	31.55	-0.63%	30,943
2026-04-17	31.45	31.90	31.40	31.75	+1.28%	66,645
2026-04-16	31.65	31.80	31.05	31.35	+0.16%	53,539
2026-04-15	31.60	31.70	31.15	31.30	-0.63%	40,233
2026-04-14	32.10	32.25	31.40	31.50	-0.94%	46,648
2026-04-13	31.50	31.85	31.35	31.80	+0.32%	31,738
2026-04-10	31.20	31.90	31.05	31.70	+1.77%	42,387
2026-04-09	30.70	31.15	30.70	31.15	+1.30%	29,241
2026-04-08	30.65	30.95	30.30	30.75	+3.02%	41,169
2026-04-07	30.00	30.20	29.65	29.85	+0.17%	46,058
2026-04-02	29.60	29.85	29.55	29.80	-0.17%	36,059
2026-04-01	30.40	30.40	29.50	29.85	+0.67%	37,435
2026-03-31	29.60	29.85	28.50	29.65	-2.31%	94,412
2026-03-30	29.80	30.35	29.55	30.35	+2.19%	36,042
2026-03-27	29.65	29.80	29.45	29.70	-0.34%	32,723
2026-03-26	29.60	30.10	29.45	29.80	+0.51%	39,505
2026-03-25	29.30	29.70	29.15	29.65	+1.19%	35,548
2026-03-24	29.40	29.55	28.60	29.30	+0.17%	66,063
2026-03-23	27.70	29.85	27.25	29.25	+3.54%	84,961
2026-03-20	28.35	28.85	27.60	28.25	-0.88%	164,246
2026-03-19	28.60	28.70	28.25	28.50	-1.72%	45,339
2026-03-18	28.90	29.40	28.85	29.00	+1.05%	42,685
2026-03-17	28.60	28.80	28.35	28.70	+0.53%	87,616
2026-03-16	28.75	28.85	28.30	28.55	-0.70%	59,170
2026-03-13	29.05	29.05	28.50	28.75	-0.86%	77,431
2026-03-12	28.75	29.25	28.60	29.00	+0.87%	57,003
2026-03-11	29.05	29.05	28.55	28.75	-0.86%	88,168
2026-03-10	29.45	29.70	29.00	29.00	-0.68%	59,404
2026-03-09	29.00	29.40	28.80	29.20	-1.35%	61,446
2026-03-06	29.35	29.60	29.05	29.60	+1.54%	83,647
2026-03-05	30.20	30.20	29.10	29.15	-3.16%	60,312
2026-03-04	29.65	30.40	29.65	30.10	+1.18%	27,557
2026-03-03	30.35	30.40	29.25	29.75	-2.14%	116,584
2026-03-02	30.20	30.85	29.65	30.40	-1.30%	78,890
2026-02-27	30.80	31.00	30.30	30.80	+0.16%	115,603
2026-02-26	30.50	30.85	30.15	30.75	+1.49%	28,999
2026-02-25	30.05	30.40	30.00	30.30	+0.33%	72,718
2026-02-24	30.30	30.70	30.15	30.20	-0.49%	33,009
2026-02-23	30.25	30.65	30.00	30.35	-0.16%	71,080
2026-02-20	30.35	30.65	30.20	30.40	+0.33%	24,591
2026-02-19	30.35	30.35	29.95	30.30	+0.17%	43,359
2026-02-18	30.50	30.50	29.70	30.25	-0.17%	64,436
2026-02-17	30.30	30.55	30.15	30.30	+0.00%	48,459
2026-02-16	30.50	30.55	30.15	30.30	-0.33%	29,480
2026-02-13	30.05	30.40	29.80	30.40	+1.33%	58,703
2026-02-12	30.50	30.50	29.95	30.00	-1.32%	40,329
2026-02-11	30.20	30.55	30.10	30.40	+0.50%	24,359
2026-02-10	30.50	30.65	30.15	30.25	+0.17%	41,751
2026-02-09	30.30	30.35	30.00	30.20	+0.00%	20,131
2026-02-06	30.15	30.20	29.70	30.20	-0.17%	53,368
2026-02-05	30.70	30.70	30.20	30.25	-1.14%	33,985
2026-02-04	30.60	30.80	30.30	30.60	+0.33%	26,634
2026-02-03	30.95	31.10	30.25	30.50	-0.65%	80,394
2026-02-02	29.70	30.70	29.40	30.70	+3.02%	101,937
2026-01-30	30.35	30.40	29.70	29.80	-1.16%	92,301
2026-01-29	30.15	30.40	30.00	30.15	+0.67%	47,439
2026-01-28	30.80	30.90	29.80	29.95	-1.96%	59,729
2026-01-27	30.75	30.80	30.40	30.55	-0.16%	28,485
2026-01-26	31.15	31.15	30.10	30.60	-1.77%	33,185
2026-01-23	30.40	31.15	30.05	31.15	+2.98%	49,085
2026-01-22	30.40	30.60	30.15	30.25	+0.33%	28,017
2026-01-21	29.90	30.30	29.85	30.15	+1.17%	18,627
2026-01-20	30.20	30.30	29.70	29.80	-1.97%	36,705
2026-01-19	30.75	30.90	30.40	30.40	-2.09%	15,520
2026-01-16	31.35	31.50	30.95	31.05	-0.80%	22,927
2026-01-15	31.20	31.45	30.85	31.30	+0.32%	44,704
2026-01-14	31.00	31.50	30.80	31.20	+0.32%	26,324
2026-01-13	30.30	31.50	30.30	31.10	+2.81%	48,749
2026-01-12	30.00	30.35	29.60	30.25	+0.50%	29,004
2026-01-09	29.95	30.15	29.80	30.10	+0.84%	27,333
2026-01-08	29.65	29.85	29.45	29.85	+0.17%	13,716
2026-01-07	30.25	30.25	29.60	29.80	-0.83%	15,797
2026-01-06	29.95	30.20	29.50	30.05	-0.33%	18,180
2026-01-05	29.95	30.50	29.70	30.15	+0.33%	37,359
2026-01-02	30.00	30.25	29.70	30.05	+0.17%	24,734
2025-12-30	29.70	30.15	29.60	30.00	+1.01%	23,280
2025-12-29	29.55	29.90	29.55	29.70	+0.17%	13,404
2025-12-23	29.75	29.80	29.45	29.65	-0.17%	6,887
2025-12-22	29.40	29.70	29.35	29.70	+0.68%	24,448
2025-12-19	29.45	29.55	29.10	29.50	-0.34%	44,194
2025-12-18	29.30	29.65	29.30	29.60	+0.51%	26,473
2025-12-17	29.90	29.90	29.40	29.45	-0.84%	29,190
2025-12-16	30.30	30.50	29.65	29.70	-2.14%	27,806
2025-12-15	30.10	30.40	30.00	30.35	+1.00%	30,115
2025-12-12	30.15	30.20	29.90	30.05	-0.17%	24,410
2025-12-11	29.70	30.20	29.55	30.10	+1.52%	26,254
2025-12-10	29.65	29.80	29.10	29.65	+0.17%	35,064
2025-12-09	29.60	29.70	29.20	29.60	+0.17%	61,169
2025-12-08	30.25	30.25	29.40	29.55	-1.50%	25,346
2025-12-05	29.85	30.15	29.65	30.00	+0.67%	26,854
2025-12-04	29.45	30.00	29.40	29.80	+1.02%	33,626
2025-12-03	29.80	29.95	29.45	29.50	-0.84%	73,448
2025-12-02	30.20	30.20	29.65	29.75	-1.16%	44,104
2025-12-01	30.50	30.55	29.95	30.10	-1.47%	42,814
2025-11-28	30.90	31.00	30.45	30.55	-0.97%	28,140
2025-11-27	30.90	30.95	30.50	30.85	+0.33%	18,835
2025-11-26	30.95	31.15	30.70	30.75	-0.65%	19,854
2025-11-25	30.30	31.00	30.30	30.95	+1.48%	12,691
2025-11-24	30.30	30.70	30.30	30.50	+0.66%	12,533
2025-11-21	29.80	30.45	29.80	30.30	+1.34%	22,599
2025-11-20	30.20	30.25	29.90	29.90	-0.50%	23,436
2025-11-19	29.65	30.25	29.65	30.05	+1.01%	41,138
2025-11-18	30.35	30.35	29.65	29.75	-1.65%	20,915
2025-11-17	30.55	30.85	30.15	30.25	-1.31%	24,651
2025-11-14	30.95	30.95	30.55	30.65	-1.29%	15,847
2025-11-13	30.70	31.30	30.70	31.05	+0.00%	25,321
2025-11-12	31.10	31.30	30.85	31.05	+0.32%	15,429
2025-11-11	30.85	31.20	30.70	30.95	+0.49%	8,993
2025-11-10	31.00	31.00	30.75	30.80	+0.49%	19,058
2025-11-07	30.55	30.70	30.30	30.65	+0.99%	33,702
2025-11-06	30.50	30.55	30.25	30.35	-0.98%	19,406

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+5.12%). Worst month: Mar (-4.70%). Based on 2 years of daily data (2025–2026).

Jan+1.80%
Feb+5.12%
Mar-4.70%
Apr+4.76%
May-0.56%
Jun-0.61%
Jul-2.61%
Aug+1.18%
Sep+1.03%
Oct+2.16%
Nov-1.45%
Dec-0.33%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is FUCHS SE's (FPE.DE) latest close?

37.25 on 2026-11-02, from the Closelook data lake's daily price record.

What is FPE.DE's 52-week high and low?

39.60 high and 27.25 low over the trailing 52 weeks, as of 2026-11-02.

What is FUCHS SE's strongest and weakest month historically?

Historically, FPE.DE's strongest calendar month has been Feb (average +5.12%) and its weakest Mar (average -4.70%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FPE.DE?

Uptrend stack intact: Trades +0.9% vs the 50-day and +14.3% vs the 200-day average, 5.9% below the 52-week high and +42.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is FPE.DE above its 50-day and 200-day moving averages?

FUCHS SE trades 0.9% above its 50-day and 14.3% above its 200-day moving average (3.1% below its 20-day). As of 2026-11-02.